[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDCP":3,"homepage-market-summary":27,"stock-historical-SDCP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDCP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Virtus Newfleet Short Duration Core Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6398,1.41588,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.1051,25.0801,0.025,0.1,10.9298,26.61,25.05,385.2252736,3.5,722,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.059999,575,209906.3184,-2.43,"2025-04-24",[181,184,191,199,208,215,221,228,234,241,251,258,265,274,280,285,292,301,307,314,322,328,333,338,343,349,356,362,369,375,380,384,387,392,401,405,410,415,418,423,427,432,439,443,447,453,459,464,472,477,484,490,497,501,506,511,516,520,525,531,535,539,543,547,550,554,557,561,565,568,573,575,577,580,583,586,588,592,598,604,610,615,618,621,623,625,627,629,632,635,637,639,641,645,648,650,656,658,660,664,666,668,670,673,675,678,681,684,686,688,690,693,697,699,701,703,705,707,709,714,718,720,723,726,729,731,735,737,740,742,745,750,752,755,757,759,762,764,766,768,771,774,777,779,782,785,788,792,795,798,801,804,807,812,814,818,821,825,830,835,837,840,844,847,851,854,857,861,863,865,868,870,872,874,876,878,880,882,885,890,893,896,900,904,907,910,912,914,916,919,922,924,926,928,930,932,935,937,941,943,946,949,952,954,956,959,961,963,966,968,973,977,979,981,983,986,988,991,993,995,997,999,1001,1004,1007,1009,1011,1013,1015,1017,1019,1021,1023,1025,1027,1029,1031,1033,1035,1037,1039,1041,1044,1046,1049,1053,1056,1063,1065,1067,1069,1071,1073,1075,1077,1079,1081,1085,1087,1089,1091,1093,1097,1100,1105,1109,1116,1120,1122,1125,1128,1131,1135,1138,1142,1147,1151,1153,1156,1158,1161,1164,1166,1169,1173,1176,1179,1181,1183,1186,1188,1191,1194,1196,1199,1201,1204,1206,1210,1214,1217,1219,1221,1223,1225,1228,1233,1236,1240,1242,1245,1247,1249,1251,1253,1256,1259,1261,1263,1265,1267,1270,1273,1275,1277,1281,1284,1287,1289,1292,1294,1296,1300,1303,1305,1307,1309,1313,1315,1320,1322,1328,1330,1332,1336,1341,1344,1346,1348,1350,1352,1355,1360,1363,1365,1367,1369,1371,1374,1378,1380,1382,1384,1386,1388],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},10,25.0851,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",-0.0151,-0.06,15.9298,14,25.0639,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",25.0952,0.0112,0.04,13.9298,11,25.1015,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",25.09,25.084,0.0148,0.06,211.9298,12,25.0882,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":196,"transactions":213,"vwap":214},"2026-09-30",25.0692,0.0046,0.02,13,25.065,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":187,"volume":219,"transactions":182,"vwap":220},"2026-09-29",25.0646,-0.0156,11.9298,25.0573,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":213,"vwap":227},"2026-09-28",25.0802,-0.0249,-0.1,89.9298,25.1306,{"date":229,"open":23,"high":17,"low":23,"close":17,"change":230,"percent_change":212,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.0049,157.9688,15,25.0553,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":189,"vwap":240},"2026-09-24",25.1002,-0.0225,-0.09,149.9298,25.5634,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",25.12,25.1227,25.11,-0.0774,-0.31,2186.9298,19,25.1107,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":195,"volume":255,"transactions":256,"vwap":257},"2026-09-22",25.2001,0.0099,8.9298,8,25.1716,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":119,"percent_change":262,"volume":263,"transactions":213,"vwap":264},"2026-09-21",25.16,25.1902,-0.47,1228.9298,25.1635,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":143,"volume":271,"transactions":272,"vwap":273},"2026-09-18",25.27,25.3499,25.3102,-0.005,2126.9298,35,25.2954,{"date":275,"open":243,"high":276,"low":243,"close":276,"change":212,"percent_change":277,"volume":278,"transactions":213,"vwap":279},"2026-09-17",25.3152,0.08,311.9298,25.1267,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":283,"volume":21,"transactions":182,"vwap":284},"2026-09-16",25.2952,0,25.3037,{"date":286,"open":287,"high":288,"low":282,"close":282,"change":218,"percent_change":187,"volume":289,"transactions":290,"vwap":291},"2026-09-15",25.32,25.33,1898.9298,23,25.3292,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",25.34,25.3108,-0.0176,-0.07,355.9298,18,25.3382,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":21,"transactions":182,"vwap":306},"2026-09-11",25.3284,-0.0269,-0.11,25.3238,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":206,"vwap":313},"2026-09-10",25.3553,-0.0499,-0.2,17.9298,25.3611,{"date":315,"open":288,"high":316,"low":288,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":213,"vwap":321},"2026-09-09",25.44,25.4052,-0.01,-0.04,431.9298,25.3623,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":212,"volume":326,"transactions":206,"vwap":327},"2026-09-08",25.4152,0.0052,12.9298,25.4017,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":143,"volume":21,"transactions":182,"vwap":332},"2026-09-04",25.41,-0.0053,25.3811,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":277,"volume":21,"transactions":182,"vwap":337},"2026-09-03",25.4153,0.0202,25.4085,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":-6,"volume":21,"transactions":182,"vwap":342},"2026-09-02",25.3951,-0.0001,25.3853,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":21,"transactions":182,"vwap":348},"2026-09-01",25.3952,-0.0119,-0.05,25.377,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":305,"volume":353,"transactions":354,"vwap":355},"2026-08-31",25.4071,-0.0281,7.9298,7,25.3923,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":326,"transactions":206,"vwap":361},"2026-08-28",25.4352,-0.0198,-0.08,25.429,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":212,"volume":367,"transactions":213,"vwap":368},"2026-08-27",25.51,25.455,0.0048,164.9298,25.4873,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":283,"volume":373,"transactions":206,"vwap":374},"2026-08-26",25.4502,0.0001,27.9298,25.4426,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":20,"volume":21,"transactions":182,"vwap":379},"2026-08-25",25.4501,0.0249,25.4396,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":283,"percent_change":283,"volume":219,"transactions":197,"vwap":383},"2026-08-24",25.4252,25.4114,{"date":385,"open":382,"high":382,"low":382,"close":382,"change":283,"percent_change":283,"volume":21,"transactions":182,"vwap":386},"2026-08-21",25.4157,{"date":388,"open":382,"high":382,"low":382,"close":382,"change":389,"percent_change":390,"volume":219,"transactions":197,"vwap":391},"2026-08-20",-0.1799,-0.7,25.4884,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":277,"volume":398,"transactions":399,"vwap":400},"2026-08-19",25.63,25.64,25.6051,0.0199,2573.9298,27,25.6306,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":372,"percent_change":283,"volume":21,"transactions":182,"vwap":404},"2026-08-18",25.5852,25.5769,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":319,"volume":21,"transactions":182,"vwap":409},"2026-08-17",25.5851,-0.0101,25.5739,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":195,"volume":21,"transactions":182,"vwap":414},"2026-08-14",25.5952,0.01,25.5815,{"date":416,"open":403,"high":403,"low":403,"close":403,"change":212,"percent_change":277,"volume":21,"transactions":182,"vwap":417},"2026-08-13",25.5645,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":204,"volume":21,"transactions":182,"vwap":422},"2026-08-12",25.5652,0.0149,25.5539,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":372,"percent_change":283,"volume":326,"transactions":182,"vwap":426},"2026-08-11",25.5503,25.5314,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":318,"percent_change":319,"volume":430,"transactions":232,"vwap":431},"2026-08-10",25.5502,19.9298,25.5378,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":254,"percent_change":195,"volume":436,"transactions":437,"vwap":438},"2026-08-07",25.59,25.5602,1457,22,25.5883,{"date":440,"open":425,"high":425,"low":425,"close":425,"change":441,"percent_change":319,"volume":326,"transactions":197,"vwap":442},"2026-08-06",-0.0099,25.3978,{"date":444,"open":435,"high":435,"low":435,"close":435,"change":445,"percent_change":204,"volume":188,"transactions":197,"vwap":446},"2026-08-05",0.015,25.5387,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":21,"transactions":182,"vwap":452},"2026-08-04",25.5452,0.0602,0.24,25.5212,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":297,"volume":458,"transactions":206,"vwap":429},"2026-08-03",25.55,25.485,-0.0166,176.9298,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":318,"volume":219,"transactions":197,"vwap":463},"2026-07-31",25.5016,-0.0036,25.4998,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-30",25.5052,0.0086,0.03,785.9298,56,25.5384,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":468,"volume":326,"transactions":206,"vwap":476},"2026-07-29",25.4966,0.0065,25.4712,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":397,"percent_change":277,"volume":482,"transactions":197,"vwap":483},"2026-07-28",25.49,25.4901,25.46,534.9298,25.4784,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":254,"percent_change":195,"volume":487,"transactions":488,"vwap":489},"2026-07-27",25.4702,66.9298,28,25.4722,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":195,"volume":495,"transactions":189,"vwap":496},"2026-07-24",25.4899,25.4603,0.0101,795.9298,25.4892,{"date":498,"open":371,"high":371,"low":371,"close":371,"change":499,"percent_change":119,"volume":219,"transactions":197,"vwap":500},"2026-07-23",-0.03,25.4449,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":187,"volume":21,"transactions":182,"vwap":505},"2026-07-22",25.4802,-0.015,25.4602,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":186,"percent_change":187,"volume":509,"transactions":256,"vwap":510},"2026-07-21",25.4952,9,25.4832,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":225,"percent_change":514,"volume":256,"transactions":354,"vwap":515},"2026-07-20",25.5103,-0.39,25.5731,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":494,"percent_change":195,"volume":256,"transactions":354,"vwap":519},"2026-07-17",25.6103,25.5967,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":212,"volume":256,"transactions":354,"vwap":524},"2026-07-16",25.6002,0.0058,25.565,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":256,"transactions":354,"vwap":530},"2026-07-15",25.5944,0.0292,0.11,25.5599,{"date":532,"open":420,"high":420,"low":420,"close":420,"change":533,"percent_change":212,"volume":256,"transactions":354,"vwap":534},"2026-07-14",0.005,25.5389,{"date":536,"open":435,"high":435,"low":435,"close":435,"change":537,"percent_change":187,"volume":256,"transactions":354,"vwap":538},"2026-07-13",-0.0148,25.4855,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":541},"2026-07-10",25.575,100,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":195,"volume":542,"transactions":9,"vwap":545},"2026-07-09",25.57,0.009,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":143,"percent_change":360,"volume":542,"transactions":9,"vwap":549},"2026-07-08",25.561,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":347,"volume":542,"transactions":9,"vwap":552},"2026-07-07",25.581,-0.014,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":19,"percent_change":20,"volume":542,"transactions":9,"vwap":556},"2026-07-06",25.595,{"date":558,"open":559,"high":559,"low":545,"close":545,"change":445,"percent_change":204,"volume":560,"transactions":9,"vwap":545},"2026-07-02",25.61,2800,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":225,"volume":542,"transactions":9,"vwap":563},"2026-07-01",25.555,-0.025,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":553,"percent_change":347,"volume":542,"transactions":9,"vwap":567},"2026-06-30",25.58,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":542,"transactions":9,"vwap":570},"2026-06-29",25.594,0.014,0.05,{"date":574,"open":567,"high":567,"low":567,"close":567,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":567},"2026-06-26",{"date":576,"open":524,"high":524,"low":524,"close":524,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":524},"2026-06-25",{"date":578,"open":579,"high":579,"low":579,"close":579,"change":19,"percent_change":20,"volume":542,"transactions":9,"vwap":579},"2026-06-24",25.545,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":582},"2026-06-23",25.52,{"date":584,"open":582,"high":582,"low":582,"close":582,"change":305,"percent_change":585,"volume":542,"transactions":9,"vwap":582},"2026-06-22",-0.43,{"date":587,"open":394,"high":394,"low":394,"close":394,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":394},"2026-06-18",{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":297,"volume":542,"transactions":9,"vwap":590},"2026-06-17",25.635,-0.017,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":468,"volume":597,"transactions":9,"vwap":595},"2026-06-16",25.69,25.652,0.007,3200,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":572,"volume":603,"transactions":9,"vwap":601},"2026-06-15",25.68,25.645,0.012,800,{"date":605,"open":394,"high":606,"low":394,"close":607,"change":608,"percent_change":70,"volume":609,"transactions":9,"vwap":607},"2026-06-12",25.74,25.633,0.018,5200,{"date":611,"open":559,"high":612,"low":559,"close":612,"change":468,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-06-11",25.615,0.12,2000,{"date":616,"open":559,"high":559,"low":617,"close":617,"change":212,"percent_change":277,"volume":173,"transactions":9,"vwap":617},"2026-06-10",25.585,{"date":619,"open":563,"high":524,"low":563,"close":524,"change":283,"percent_change":283,"volume":620,"transactions":9,"vwap":524},"2026-06-09",3300,{"date":622,"open":524,"high":524,"low":524,"close":524,"change":504,"percent_change":187,"volume":542,"transactions":9,"vwap":524},"2026-06-08",{"date":624,"open":567,"high":567,"low":567,"close":567,"change":504,"percent_change":187,"volume":542,"transactions":9,"vwap":567},"2026-06-05",{"date":626,"open":556,"high":556,"low":556,"close":556,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":556},"2026-06-04",{"date":628,"open":541,"high":541,"low":541,"close":541,"change":564,"percent_change":225,"volume":542,"transactions":9,"vwap":541},"2026-06-03",{"date":630,"open":631,"high":631,"low":631,"close":631,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":631},"2026-06-02",25.6,{"date":633,"open":559,"high":559,"low":541,"close":631,"change":533,"percent_change":212,"volume":634,"transactions":9,"vwap":631},"2026-06-01",2200,{"date":636,"open":556,"high":556,"low":556,"close":556,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":556},"2026-05-29",{"date":638,"open":567,"high":567,"low":567,"close":567,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":567},"2026-05-28",{"date":640,"open":541,"high":541,"low":541,"close":541,"change":608,"percent_change":70,"volume":542,"transactions":9,"vwap":541},"2026-05-27",{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":70,"volume":542,"transactions":9,"vwap":643},"2026-05-26",25.557,0.017,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":647},"2026-05-22",25.54,{"date":649,"open":647,"high":647,"low":647,"close":647,"change":19,"percent_change":20,"volume":542,"transactions":9,"vwap":647},"2026-05-21",{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":542,"transactions":9,"vwap":653},"2026-05-20",25.53,25.515,-0.075,-0.29,{"date":657,"open":434,"high":434,"low":434,"close":434,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":434},"2026-05-19",{"date":659,"open":631,"high":631,"low":631,"close":631,"change":143,"percent_change":360,"volume":542,"transactions":9,"vwap":631},"2026-05-18",{"date":661,"open":631,"high":662,"low":631,"close":662,"change":564,"percent_change":225,"volume":663,"transactions":9,"vwap":662},"2026-05-15",25.62,300,{"date":665,"open":601,"high":601,"low":601,"close":601,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":601},"2026-05-14",{"date":667,"open":395,"high":395,"low":395,"close":395,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":395},"2026-05-13",{"date":669,"open":395,"high":395,"low":395,"close":395,"change":564,"percent_change":225,"volume":542,"transactions":9,"vwap":395},"2026-05-12",{"date":671,"open":672,"high":672,"low":672,"close":672,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":672},"2026-05-11",25.665,{"date":674,"open":672,"high":672,"low":672,"close":672,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":672},"2026-05-08",{"date":676,"open":677,"high":677,"low":677,"close":677,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":677},"2026-05-07",25.67,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":468,"percent_change":613,"volume":542,"transactions":9,"vwap":680},"2026-05-06",25.655,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":683},"2026-05-05",25.625,{"date":685,"open":683,"high":683,"low":683,"close":683,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":683},"2026-05-04",{"date":687,"open":590,"high":590,"low":590,"close":590,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":590},"2026-05-01",{"date":689,"open":662,"high":662,"low":662,"close":662,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":662},"2026-04-30",{"date":691,"open":683,"high":683,"low":683,"close":683,"change":692,"percent_change":297,"volume":542,"transactions":9,"vwap":683},"2026-04-29",-0.019,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":319,"volume":542,"transactions":9,"vwap":695},"2026-04-28",25.644,-0.011,{"date":698,"open":680,"high":680,"low":680,"close":680,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":680},"2026-04-27",{"date":700,"open":680,"high":680,"low":680,"close":680,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":680},"2026-04-24",{"date":702,"open":395,"high":395,"low":395,"close":395,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":395},"2026-04-23",{"date":704,"open":601,"high":601,"low":601,"close":601,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":601},"2026-04-22",{"date":706,"open":601,"high":601,"low":601,"close":601,"change":143,"percent_change":360,"volume":542,"transactions":9,"vwap":601},"2026-04-21",{"date":708,"open":672,"high":672,"low":672,"close":672,"change":238,"percent_change":148,"volume":542,"transactions":9,"vwap":672},"2026-04-20",{"date":710,"open":711,"high":712,"low":711,"close":712,"change":468,"percent_change":613,"volume":713,"transactions":9,"vwap":712},"2026-04-17",25.73,25.755,1100,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":270,"percent_change":143,"volume":717,"transactions":9,"vwap":716},"2026-04-16",25.725,200,{"date":719,"open":711,"high":711,"low":711,"close":711,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":711},"2026-04-15",{"date":721,"open":722,"high":716,"low":722,"close":716,"change":19,"percent_change":20,"volume":717,"transactions":9,"vwap":716},"2026-04-14",25.72,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":725},"2026-04-13",25.7,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":728},"2026-04-10",25.695,{"date":730,"open":594,"high":594,"low":594,"close":594,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":594},"2026-04-09",{"date":732,"open":600,"high":600,"low":600,"close":600,"change":733,"percent_change":734,"volume":542,"transactions":9,"vwap":600},"2026-04-08",0.045,0.18,{"date":736,"open":590,"high":590,"low":590,"close":590,"change":504,"percent_change":187,"volume":542,"transactions":9,"vwap":590},"2026-04-07",{"date":738,"open":601,"high":739,"low":601,"close":739,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":739},"2026-04-06",25.65,{"date":741,"open":601,"high":601,"low":601,"close":601,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":601},"2026-04-02",{"date":743,"open":739,"high":739,"low":683,"close":683,"change":744,"percent_change":204,"volume":717,"transactions":9,"vwap":683},"2026-04-01",0.016,{"date":746,"open":567,"high":747,"low":567,"close":747,"change":748,"percent_change":749,"volume":663,"transactions":9,"vwap":747},"2026-03-31",25.609,0.054,0.21,{"date":751,"open":563,"high":563,"low":563,"close":563,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":563},"2026-03-30",{"date":753,"open":754,"high":754,"low":754,"close":754,"change":504,"percent_change":187,"volume":542,"transactions":9,"vwap":754},"2026-03-27",25.535,{"date":756,"open":455,"high":455,"low":455,"close":455,"change":564,"percent_change":225,"volume":542,"transactions":9,"vwap":455},"2026-03-26",{"date":758,"open":541,"high":541,"low":541,"close":541,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":541},"2026-03-25",{"date":760,"open":434,"high":434,"low":524,"close":524,"change":270,"percent_change":143,"volume":761,"transactions":9,"vwap":524},"2026-03-24",400,{"date":763,"open":545,"high":545,"low":545,"close":545,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":545},"2026-03-23",{"date":765,"open":545,"high":545,"low":545,"close":545,"change":119,"percent_change":262,"volume":542,"transactions":9,"vwap":545},"2026-03-20",{"date":767,"open":594,"high":594,"low":594,"close":594,"change":564,"percent_change":225,"volume":542,"transactions":9,"vwap":594},"2026-03-19",{"date":769,"open":770,"high":770,"low":770,"close":770,"change":143,"percent_change":360,"volume":542,"transactions":9,"vwap":770},"2026-03-18",25.715,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":19,"percent_change":20,"volume":542,"transactions":9,"vwap":773},"2026-03-17",25.735,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":776},"2026-03-16",25.71,{"date":778,"open":728,"high":728,"low":728,"close":728,"change":504,"percent_change":187,"volume":542,"transactions":9,"vwap":728},"2026-03-13",{"date":780,"open":776,"high":776,"low":776,"close":776,"change":319,"percent_change":781,"volume":542,"transactions":9,"vwap":776},"2026-03-12",-0.16,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":564,"percent_change":225,"volume":542,"transactions":9,"vwap":784},"2026-03-11",25.75,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":787},"2026-03-10",25.775,{"date":789,"open":790,"high":791,"low":787,"close":787,"change":533,"percent_change":212,"volume":713,"transactions":9,"vwap":787},"2026-03-09",25.83,25.84,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":794},"2026-03-06",25.77,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":143,"percent_change":360,"volume":542,"transactions":9,"vwap":797},"2026-03-05",25.78,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":800},"2026-03-04",25.8,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":564,"percent_change":225,"volume":542,"transactions":9,"vwap":803},"2026-03-03",25.795,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":143,"percent_change":360,"volume":542,"transactions":9,"vwap":806},"2026-03-02",25.82,{"date":808,"open":809,"high":810,"low":791,"close":791,"change":212,"percent_change":277,"volume":811,"transactions":9,"vwap":791},"2026-02-27",25.858,25.89,13500,{"date":813,"open":806,"high":806,"low":806,"close":806,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":806},"2026-02-26",{"date":815,"open":816,"high":816,"low":817,"close":817,"change":270,"percent_change":143,"volume":663,"transactions":9,"vwap":817},"2026-02-25",25.815,25.81,{"date":819,"open":791,"high":791,"low":816,"close":816,"change":820,"percent_change":212,"volume":663,"transactions":9,"vwap":816},"2026-02-24",0.004,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":212,"volume":542,"transactions":9,"vwap":823},"2026-02-23",25.811,0.006,{"date":826,"open":797,"high":827,"low":797,"close":827,"change":828,"percent_change":829,"volume":717,"transactions":9,"vwap":827},"2026-02-20",25.805,-0.095,-0.37,{"date":831,"open":832,"high":832,"low":833,"close":832,"change":283,"percent_change":283,"volume":834,"transactions":9,"vwap":832},"2026-02-19",25.9,25.88,1300,{"date":836,"open":832,"high":832,"low":832,"close":832,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":832},"2026-02-18",{"date":838,"open":839,"high":839,"low":839,"close":839,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":839},"2026-02-17",25.905,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":733,"percent_change":843,"volume":663,"transactions":9,"vwap":842},"2026-02-13",25.91,0.17,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":820,"percent_change":212,"volume":542,"transactions":9,"vwap":846},"2026-02-12",25.865,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":283,"volume":542,"transactions":9,"vwap":849},"2026-02-11",25.861,0.001,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":853},"2026-02-10",25.86,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":856},"2026-02-09",25.845,{"date":858,"open":791,"high":791,"low":791,"close":791,"change":859,"percent_change":860,"volume":542,"transactions":9,"vwap":791},"2026-02-06",0.035,0.14,{"date":862,"open":827,"high":827,"low":827,"close":827,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":827},"2026-02-05",{"date":864,"open":803,"high":803,"low":803,"close":803,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":803},"2026-02-04",{"date":866,"open":867,"high":867,"low":867,"close":867,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":867},"2026-02-03",25.785,{"date":869,"open":803,"high":803,"low":803,"close":803,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":803},"2026-02-02",{"date":871,"open":867,"high":867,"low":867,"close":867,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":867},"2026-01-30",{"date":873,"open":867,"high":867,"low":867,"close":867,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":867},"2026-01-29",{"date":875,"open":787,"high":787,"low":787,"close":787,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":787},"2026-01-28",{"date":877,"open":712,"high":712,"low":712,"close":712,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":712},"2026-01-27",{"date":879,"open":606,"high":606,"low":606,"close":606,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":606},"2026-01-26",{"date":881,"open":594,"high":606,"low":594,"close":606,"change":533,"percent_change":212,"volume":663,"transactions":9,"vwap":606},"2026-01-23",{"date":883,"open":594,"high":773,"low":594,"close":773,"change":572,"percent_change":884,"volume":173,"transactions":9,"vwap":773},"2026-01-22",0.19,{"date":886,"open":739,"high":887,"low":888,"close":887,"change":413,"percent_change":195,"volume":889,"transactions":9,"vwap":887},"2026-01-21",25.685,25.611,1600,{"date":891,"open":739,"high":892,"low":739,"close":892,"change":360,"percent_change":247,"volume":761,"transactions":9,"vwap":892},"2026-01-20",25.675,{"date":894,"open":895,"high":712,"low":895,"close":712,"change":143,"percent_change":360,"volume":663,"transactions":9,"vwap":712},"2026-01-16",25.747,{"date":897,"open":898,"high":787,"low":722,"close":787,"change":270,"percent_change":143,"volume":899,"transactions":9,"vwap":787},"2026-01-15",25.721,2100,{"date":901,"open":797,"high":797,"low":902,"close":797,"change":533,"percent_change":212,"volume":903,"transactions":9,"vwap":797},"2026-01-14",25.742,700,{"date":905,"open":902,"high":787,"low":606,"close":787,"change":413,"percent_change":195,"volume":906,"transactions":9,"vwap":787},"2026-01-13",900,{"date":908,"open":790,"high":791,"low":722,"close":909,"change":504,"percent_change":187,"volume":173,"transactions":9,"vwap":909},"2026-01-12",25.765,{"date":911,"open":797,"high":797,"low":797,"close":797,"change":468,"percent_change":613,"volume":173,"transactions":9,"vwap":797},"2026-01-09",{"date":913,"open":784,"high":784,"low":784,"close":784,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":784},"2026-01-08",{"date":915,"open":725,"high":784,"low":725,"close":784,"change":212,"percent_change":277,"volume":173,"transactions":9,"vwap":784},"2026-01-07",{"date":917,"open":918,"high":711,"low":594,"close":711,"change":270,"percent_change":143,"volume":713,"transactions":9,"vwap":711},"2026-01-06",25.729,{"date":920,"open":921,"high":773,"low":921,"close":773,"change":499,"percent_change":119,"volume":761,"transactions":9,"vwap":773},"2026-01-05",25.66,{"date":923,"open":909,"high":909,"low":909,"close":909,"change":468,"percent_change":613,"volume":542,"transactions":9,"vwap":909},"2026-01-02",{"date":925,"open":773,"high":773,"low":773,"close":773,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":773},"2025-12-31",{"date":927,"open":716,"high":716,"low":716,"close":716,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":716},"2025-12-30",{"date":929,"open":716,"high":716,"low":716,"close":716,"change":504,"percent_change":187,"volume":542,"transactions":9,"vwap":716},"2025-12-29",{"date":931,"open":606,"high":606,"low":606,"close":606,"change":859,"percent_change":860,"volume":542,"transactions":9,"vwap":606},"2025-12-26",{"date":933,"open":934,"high":934,"low":934,"close":934,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":934},"2025-12-24",25.705,{"date":936,"open":887,"high":887,"low":887,"close":887,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":887},"2025-12-23",{"date":938,"open":728,"high":728,"low":728,"close":728,"change":939,"percent_change":940,"volume":542,"transactions":9,"vwap":728},"2025-12-22",-0.165,-0.64,{"date":942,"open":853,"high":853,"low":853,"close":853,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":853},"2025-12-19",{"date":944,"open":945,"high":945,"low":945,"close":945,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":945},"2025-12-18",25.85,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":948},"2025-12-17",25.835,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":951},"2025-12-16",25.825,{"date":953,"open":951,"high":951,"low":951,"close":951,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":951},"2025-12-15",{"date":955,"open":816,"high":816,"low":816,"close":816,"change":19,"percent_change":20,"volume":542,"transactions":9,"vwap":816},"2025-12-12",{"date":957,"open":958,"high":958,"low":958,"close":958,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":958},"2025-12-11",25.79,{"date":960,"open":803,"high":803,"low":803,"close":803,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":803},"2025-12-10",{"date":962,"open":958,"high":958,"low":958,"close":958,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":958},"2025-12-09",{"date":964,"open":867,"high":867,"low":867,"close":867,"change":319,"percent_change":965,"volume":542,"transactions":9,"vwap":867},"2025-12-08",-0.15,{"date":967,"open":833,"high":833,"low":951,"close":951,"change":270,"percent_change":143,"volume":717,"transactions":9,"vwap":951},"2025-12-05",{"date":969,"open":970,"high":970,"low":790,"close":790,"change":971,"percent_change":972,"volume":717,"transactions":9,"vwap":790},"2025-12-04",25.87,-0.035,-0.14,{"date":974,"open":846,"high":846,"low":846,"close":846,"change":975,"percent_change":976,"volume":542,"transactions":9,"vwap":846},"2025-12-03",0.065,0.25,{"date":978,"open":800,"high":800,"low":800,"close":800,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":800},"2025-12-02",{"date":980,"open":958,"high":958,"low":958,"close":958,"change":564,"percent_change":225,"volume":542,"transactions":9,"vwap":958},"2025-12-01",{"date":982,"open":945,"high":945,"low":816,"close":816,"change":212,"percent_change":277,"volume":603,"transactions":9,"vwap":816},"2025-11-28",{"date":984,"open":800,"high":800,"low":803,"close":803,"change":195,"percent_change":985,"volume":717,"transactions":9,"vwap":803},"2025-11-26",0.16,{"date":987,"open":712,"high":712,"low":712,"close":712,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":712},"2025-11-25",{"date":989,"open":990,"high":990,"low":990,"close":990,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":990},"2025-11-24",25.76,{"date":992,"open":606,"high":606,"low":606,"close":606,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":606},"2025-11-21",{"date":994,"open":722,"high":722,"low":722,"close":722,"change":360,"percent_change":247,"volume":542,"transactions":9,"vwap":722},"2025-11-20",{"date":996,"open":800,"high":800,"low":800,"close":800,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":800},"2025-11-19",{"date":998,"open":803,"high":803,"low":803,"close":803,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":803},"2025-11-18",{"date":1000,"open":827,"high":827,"low":827,"close":827,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":827},"2025-11-17",{"date":1002,"open":791,"high":791,"low":803,"close":803,"change":318,"percent_change":319,"volume":1003,"transactions":9,"vwap":803},"2025-11-14",8600,{"date":1005,"open":827,"high":970,"low":827,"close":827,"change":318,"percent_change":319,"volume":1006,"transactions":9,"vwap":827},"2025-11-13",500,{"date":1008,"open":816,"high":816,"low":816,"close":816,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":816},"2025-11-12",{"date":1010,"open":800,"high":800,"low":800,"close":800,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":800},"2025-11-11",{"date":1012,"open":817,"high":817,"low":817,"close":817,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":817},"2025-11-10",{"date":1014,"open":827,"high":827,"low":827,"close":827,"change":859,"percent_change":860,"volume":542,"transactions":9,"vwap":827},"2025-11-07",{"date":1016,"open":794,"high":794,"low":794,"close":794,"change":504,"percent_change":187,"volume":542,"transactions":9,"vwap":794},"2025-11-06",{"date":1018,"open":867,"high":867,"low":867,"close":867,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":867},"2025-11-05",{"date":1020,"open":787,"high":787,"low":787,"close":787,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":787},"2025-11-04",{"date":1022,"open":909,"high":909,"low":909,"close":909,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":909},"2025-11-03",{"date":1024,"open":794,"high":794,"low":794,"close":794,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":794},"2025-10-31",{"date":1026,"open":794,"high":794,"low":794,"close":794,"change":971,"percent_change":972,"volume":542,"transactions":9,"vwap":794},"2025-10-30",{"date":1028,"open":827,"high":827,"low":827,"close":827,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":827},"2025-10-29",{"date":1030,"open":990,"high":816,"low":990,"close":816,"change":413,"percent_change":195,"volume":717,"transactions":9,"vwap":816},"2025-10-28",{"date":1032,"open":827,"high":827,"low":827,"close":827,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":827},"2025-10-27",{"date":1034,"open":827,"high":827,"low":827,"close":827,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":827},"2025-10-24",{"date":1036,"open":827,"high":827,"low":827,"close":827,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":827},"2025-10-23",{"date":1038,"open":958,"high":958,"low":958,"close":958,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":958},"2025-10-22",{"date":1040,"open":803,"high":803,"low":803,"close":803,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":803},"2025-10-21",{"date":1042,"open":22,"high":22,"low":867,"close":867,"change":828,"percent_change":829,"volume":1043,"transactions":9,"vwap":867},"2025-10-20",1800,{"date":1045,"open":833,"high":833,"low":833,"close":833,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":833},"2025-10-17",{"date":1047,"open":846,"high":846,"low":846,"close":846,"change":1048,"percent_change":143,"volume":542,"transactions":9,"vwap":846},"2025-10-16",-0.004,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":70,"volume":542,"transactions":9,"vwap":1051},"2025-10-15",25.869,0.019,{"date":1054,"open":945,"high":945,"low":945,"close":945,"change":297,"percent_change":1055,"volume":542,"transactions":9,"vwap":945},"2025-10-14",-0.27,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":713,"transactions":9,"vwap":1060},"2025-10-13",25.96,25.97,25.92,0.095,0.37,{"date":1064,"open":951,"high":951,"low":951,"close":951,"change":19,"percent_change":20,"volume":542,"transactions":9,"vwap":951},"2025-10-10",{"date":1066,"open":800,"high":800,"low":800,"close":800,"change":564,"percent_change":225,"volume":542,"transactions":9,"vwap":800},"2025-10-09",{"date":1068,"open":951,"high":951,"low":951,"close":951,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":951},"2025-10-08",{"date":1070,"open":816,"high":816,"low":816,"close":816,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":816},"2025-10-07",{"date":1072,"open":817,"high":817,"low":817,"close":817,"change":283,"percent_change":283,"volume":1006,"transactions":9,"vwap":817},"2025-10-06",{"date":1074,"open":817,"high":817,"low":817,"close":817,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":817},"2025-10-03",{"date":1076,"open":806,"high":806,"low":806,"close":806,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":806},"2025-10-02",{"date":1078,"open":827,"high":827,"low":827,"close":827,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":827},"2025-10-01",{"date":1080,"open":867,"high":945,"low":867,"close":867,"change":283,"percent_change":283,"volume":906,"transactions":9,"vwap":867},"2025-09-30",{"date":1082,"open":1083,"high":867,"low":1084,"close":867,"change":413,"percent_change":195,"volume":903,"transactions":9,"vwap":867},"2025-09-29",25.702,25.701,{"date":1086,"open":787,"high":787,"low":787,"close":787,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":787},"2025-09-26",{"date":1088,"open":712,"high":945,"low":712,"close":787,"change":143,"percent_change":360,"volume":906,"transactions":9,"vwap":787},"2025-09-25",{"date":1090,"open":803,"high":803,"low":803,"close":803,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":803},"2025-09-24",{"date":1092,"open":797,"high":797,"low":797,"close":797,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":797},"2025-09-23",{"date":1094,"open":867,"high":867,"low":867,"close":867,"change":1095,"percent_change":1096,"volume":542,"transactions":9,"vwap":867},"2025-09-22",-0.115,-0.44,{"date":1098,"open":1099,"high":1099,"low":832,"close":832,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":832},"2025-09-19",25.98,{"date":1101,"open":1102,"high":1102,"low":810,"close":810,"change":1103,"percent_change":1104,"volume":663,"transactions":9,"vwap":810},"2025-09-18",25.95,-0.119,-0.46,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":824,"percent_change":212,"volume":542,"transactions":9,"vwap":1108},"2025-09-17",26.040001,26.0090008,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":663,"transactions":9,"vwap":1112},"2025-09-16",26,26.0030003,25.891,0.073,0.28,{"date":1117,"open":1118,"high":1058,"low":1118,"close":1119,"change":283,"percent_change":283,"volume":603,"transactions":9,"vwap":1119},"2025-09-15",25.918,25.93,{"date":1121,"open":1119,"high":1119,"low":1119,"close":1119,"change":504,"percent_change":187,"volume":542,"transactions":9,"vwap":1119},"2025-09-12",{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":143,"percent_change":360,"volume":542,"transactions":9,"vwap":1124},"2025-09-11",25.945,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":1127},"2025-09-10",25.965,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":1130},"2025-09-09",25.955,{"date":1132,"open":1133,"high":1133,"low":810,"close":1127,"change":445,"percent_change":204,"volume":1134,"transactions":9,"vwap":1127},"2025-09-08",26.69,3000,{"date":1136,"open":1099,"high":1099,"low":1102,"close":1102,"change":413,"percent_change":195,"volume":1137,"transactions":9,"vwap":1102},"2025-09-05",2700,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":270,"percent_change":143,"volume":1141,"transactions":9,"vwap":1140},"2025-09-04",25.94,43900,{"date":1143,"open":791,"high":1144,"low":806,"close":1124,"change":70,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1124},"2025-09-03",26.018,0.27,10100,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":283,"percent_change":283,"volume":597,"transactions":9,"vwap":1150},"2025-09-02",25.948,25.875,{"date":1152,"open":1150,"high":1150,"low":1150,"close":1150,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":1150},"2025-08-29",{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":1155},"2025-08-28",25.855,{"date":1157,"open":856,"high":856,"low":856,"close":856,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":856},"2025-08-27",{"date":1159,"open":948,"high":948,"low":948,"close":948,"change":1160,"percent_change":-6,"volume":542,"transactions":9,"vwap":948},"2025-08-26",-0.001,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":744,"percent_change":204,"volume":542,"transactions":9,"vwap":1163},"2025-08-25",25.836,{"date":1165,"open":806,"high":806,"low":806,"close":806,"change":859,"percent_change":860,"volume":542,"transactions":9,"vwap":806},"2025-08-22",{"date":1167,"open":722,"high":867,"low":722,"close":867,"change":270,"percent_change":143,"volume":1168,"transactions":9,"vwap":867},"2025-08-21",2600,{"date":1170,"open":948,"high":948,"low":958,"close":958,"change":1171,"percent_change":1172,"volume":899,"transactions":9,"vwap":958},"2025-08-20",-0.23,-0.88,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":1175},"2025-08-19",26.02,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":1178},"2025-08-18",26.014999,{"date":1180,"open":1175,"high":1175,"low":1175,"close":1175,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":1175},"2025-08-15",{"date":1182,"open":1178,"high":1178,"low":1178,"close":1178,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":1178},"2025-08-14",{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":19,"percent_change":20,"volume":542,"transactions":9,"vwap":1185},"2025-08-13",26.0049992,{"date":1187,"open":1099,"high":1099,"low":1099,"close":1099,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":1099},"2025-08-12",{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":1190},"2025-08-11",25.985,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":1193},"2025-08-08",25.99,{"date":1195,"open":1193,"high":1193,"low":1193,"close":1193,"change":445,"percent_change":204,"volume":542,"transactions":9,"vwap":1193},"2025-08-07",{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":1198},"2025-08-06",25.975,{"date":1200,"open":1198,"high":1198,"low":1198,"close":1198,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":1198},"2025-08-05",{"date":1202,"open":1190,"high":1190,"low":1190,"close":1190,"change":1203,"percent_change":749,"volume":542,"transactions":9,"vwap":1190},"2025-08-04",0.055,{"date":1205,"open":1119,"high":1119,"low":1119,"close":1119,"change":733,"percent_change":843,"volume":761,"transactions":9,"vwap":1119},"2025-08-01",{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":297,"volume":542,"transactions":9,"vwap":1208},"2025-07-31",25.885,-0.018,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":468,"volume":542,"transactions":9,"vwap":1212},"2025-07-30",25.903,0.008,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":1216},"2025-07-29",25.895,{"date":1218,"open":1208,"high":1208,"low":1208,"close":1208,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":1208},"2025-07-28",{"date":1220,"open":1150,"high":1150,"low":1150,"close":1150,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":1150},"2025-07-25",{"date":1222,"open":1150,"high":1150,"low":1150,"close":1150,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":1150},"2025-07-24",{"date":1224,"open":1208,"high":1208,"low":1208,"close":1208,"change":533,"percent_change":212,"volume":542,"transactions":9,"vwap":1208},"2025-07-23",{"date":1226,"open":833,"high":833,"low":833,"close":833,"change":1227,"percent_change":572,"volume":542,"transactions":9,"vwap":833},"2025-07-22",0.013,{"date":1229,"open":1193,"high":1193,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":603,"transactions":9,"vwap":1230},"2025-07-21",25.867,-0.068,-0.26,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":1235},"2025-07-18",25.935,{"date":1237,"open":853,"high":1238,"low":853,"close":1238,"change":212,"percent_change":277,"volume":1239,"transactions":9,"vwap":1238},"2025-07-17",25.925,6100,{"date":1241,"open":839,"high":839,"low":839,"close":839,"change":1209,"percent_change":297,"volume":542,"transactions":9,"vwap":839},"2025-07-16",{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1227,"percent_change":572,"volume":542,"transactions":9,"vwap":1244},"2025-07-15",25.923,{"date":1246,"open":945,"high":842,"low":945,"close":842,"change":445,"percent_change":204,"volume":1006,"transactions":9,"vwap":842},"2025-07-14",{"date":1248,"open":1216,"high":1216,"low":1216,"close":1216,"change":504,"percent_change":187,"volume":542,"transactions":9,"vwap":1216},"2025-07-11",{"date":1250,"open":842,"high":842,"low":842,"close":842,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":842},"2025-07-10",{"date":1252,"open":842,"high":842,"low":842,"close":842,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":842},"2025-07-09",{"date":1254,"open":1102,"high":1102,"low":832,"close":832,"change":504,"percent_change":187,"volume":1255,"transactions":9,"vwap":832},"2025-07-08",600,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":318,"percent_change":319,"volume":542,"transactions":9,"vwap":1258},"2025-07-07",25.915,{"date":1260,"open":1238,"high":1238,"low":1238,"close":1238,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":1238},"2025-07-03",{"date":1262,"open":1119,"high":1119,"low":1119,"close":1119,"change":270,"percent_change":143,"volume":542,"transactions":9,"vwap":1119},"2025-07-02",{"date":1264,"open":1235,"high":1235,"low":1235,"close":1235,"change":413,"percent_change":195,"volume":542,"transactions":9,"vwap":1235},"2025-07-01",{"date":1266,"open":175,"high":175,"low":1238,"close":1238,"change":533,"percent_change":212,"volume":717,"transactions":9,"vwap":1238},"2025-06-30",{"date":1268,"open":1099,"high":1099,"low":1060,"close":1060,"change":499,"percent_change":119,"volume":1269,"transactions":9,"vwap":1060},"2025-06-27",4600,{"date":1271,"open":1102,"high":1102,"low":1102,"close":1102,"change":195,"percent_change":1272,"volume":663,"transactions":9,"vwap":1102},"2025-06-26",0.15,{"date":1274,"open":842,"high":842,"low":842,"close":842,"change":1203,"percent_change":749,"volume":663,"transactions":9,"vwap":842},"2025-06-25",{"date":1276,"open":1155,"high":1155,"low":1155,"close":1155,"change":571,"percent_change":572,"volume":542,"transactions":9,"vwap":1155},"2025-06-24",{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":734,"volume":717,"transactions":9,"vwap":1279},"2025-06-23",25.841,0.046,{"date":1282,"open":803,"high":803,"low":803,"close":803,"change":1283,"percent_change":262,"volume":542,"transactions":9,"vwap":803},"2025-06-20",-0.121,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":553,"percent_change":347,"volume":283,"transactions":9,"vwap":1286},"2025-06-18",25.916,{"date":1288,"open":1119,"high":1119,"low":1119,"close":1119,"change":413,"percent_change":195,"volume":663,"transactions":9,"vwap":1119},"2025-06-17",{"date":1290,"open":1060,"high":1060,"low":1060,"close":1060,"change":1291,"percent_change":529,"volume":663,"transactions":9,"vwap":1060},"2025-06-16",0.029,{"date":1293,"open":1113,"high":1113,"low":1113,"close":1113,"change":824,"percent_change":212,"volume":283,"transactions":9,"vwap":1113},"2025-06-13",{"date":1295,"open":1208,"high":1208,"low":1208,"close":1208,"change":195,"percent_change":1272,"volume":542,"transactions":9,"vwap":1208},"2025-06-12",{"date":1297,"open":856,"high":856,"low":856,"close":856,"change":1298,"percent_change":1299,"volume":761,"transactions":9,"vwap":856},"2025-06-11",-0.085,-0.33,{"date":1301,"open":1060,"high":1119,"low":1060,"close":1119,"change":20,"percent_change":1302,"volume":614,"transactions":9,"vwap":1119},"2025-06-10",0.39,{"date":1304,"open":790,"high":790,"low":790,"close":790,"change":504,"percent_change":187,"volume":542,"transactions":9,"vwap":790},"2025-06-09",{"date":1306,"open":856,"high":856,"low":856,"close":856,"change":143,"percent_change":360,"volume":283,"transactions":9,"vwap":856},"2025-06-06",{"date":1308,"open":846,"high":846,"low":846,"close":846,"change":504,"percent_change":187,"volume":283,"transactions":9,"vwap":846},"2025-06-05",{"date":1310,"open":833,"high":833,"low":833,"close":833,"change":1311,"percent_change":1312,"volume":663,"transactions":9,"vwap":833},"2025-06-04",0.075,0.29,{"date":1314,"open":827,"high":827,"low":827,"close":827,"change":283,"percent_change":283,"volume":542,"transactions":9,"vwap":827},"2025-06-03",{"date":1316,"open":1317,"high":1317,"low":827,"close":827,"change":1318,"percent_change":1319,"volume":903,"transactions":9,"vwap":827},"2025-06-02",25.808,-0.045,-0.17,{"date":1321,"open":945,"high":945,"low":945,"close":945,"change":238,"percent_change":148,"volume":663,"transactions":9,"vwap":945},"2025-05-30",{"date":1323,"open":806,"high":1324,"low":1325,"close":1140,"change":1272,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1140},"2025-05-29",25.959,25.786,0.58,5100,{"date":1329,"open":806,"high":791,"low":606,"close":958,"change":270,"percent_change":143,"volume":173,"transactions":9,"vwap":958},"2025-05-28",{"date":1331,"open":867,"high":803,"low":867,"close":803,"change":468,"percent_change":613,"volume":663,"transactions":9,"vwap":803},"2025-05-27",{"date":1333,"open":806,"high":791,"low":1334,"close":909,"change":1335,"percent_change":1319,"volume":1043,"transactions":9,"vwap":909},"2025-05-23",25.758,-0.043,{"date":1337,"open":1317,"high":817,"low":1338,"close":1317,"change":1339,"percent_change":451,"volume":1340,"transactions":9,"vwap":1317},"2025-05-22",25.782,0.063,3500,{"date":1342,"open":712,"high":712,"low":1343,"close":1343,"change":533,"percent_change":212,"volume":173,"transactions":9,"vwap":1343},"2025-05-21",25.745,{"date":1345,"open":606,"high":606,"low":606,"close":606,"change":225,"percent_change":514,"volume":283,"transactions":9,"vwap":606},"2025-05-20",{"date":1347,"open":791,"high":791,"low":791,"close":791,"change":413,"percent_change":195,"volume":283,"transactions":9,"vwap":791},"2025-05-19",{"date":1349,"open":833,"high":833,"low":790,"close":790,"change":212,"percent_change":277,"volume":542,"transactions":9,"vwap":790},"2025-05-16",{"date":1351,"open":817,"high":817,"low":817,"close":817,"change":270,"percent_change":143,"volume":283,"transactions":9,"vwap":817},"2025-05-15",{"date":1353,"open":816,"high":816,"low":816,"close":816,"change":1354,"percent_change":413,"volume":542,"transactions":9,"vwap":816},"2025-05-14",0.002,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":283,"percent_change":283,"volume":1359,"transactions":9,"vwap":1358},"2025-05-13",26.75,25.813,1900,{"date":1361,"open":1358,"high":1358,"low":1358,"close":1358,"change":1362,"percent_change":318,"volume":283,"transactions":9,"vwap":1358},"2025-05-12",-0.002,{"date":1364,"open":816,"high":816,"low":816,"close":816,"change":270,"percent_change":143,"volume":283,"transactions":9,"vwap":816},"2025-05-09",{"date":1366,"open":806,"high":806,"low":806,"close":806,"change":143,"percent_change":360,"volume":283,"transactions":9,"vwap":806},"2025-05-08",{"date":1368,"open":791,"high":791,"low":791,"close":791,"change":195,"percent_change":985,"volume":1359,"transactions":9,"vwap":791},"2025-05-07",{"date":1370,"open":800,"high":800,"low":800,"close":800,"change":413,"percent_change":195,"volume":283,"transactions":9,"vwap":800},"2025-05-06",{"date":1372,"open":958,"high":958,"low":958,"close":958,"change":1373,"percent_change":985,"volume":283,"transactions":9,"vwap":958},"2025-05-05",0.042,{"date":1375,"open":784,"high":784,"low":1376,"close":1376,"change":1377,"percent_change":99,"volume":542,"transactions":9,"vwap":1376},"2025-05-02",25.748,-0.077,{"date":1379,"open":951,"high":951,"low":951,"close":951,"change":413,"percent_change":195,"volume":283,"transactions":9,"vwap":951},"2025-05-01",{"date":1381,"open":794,"high":816,"low":794,"close":816,"change":971,"percent_change":972,"volume":542,"transactions":9,"vwap":816},"2025-04-30",{"date":1383,"open":945,"high":945,"low":945,"close":945,"change":413,"percent_change":195,"volume":663,"transactions":9,"vwap":945},"2025-04-29",{"date":1385,"open":711,"high":791,"low":711,"close":791,"change":70,"percent_change":1145,"volume":1006,"transactions":9,"vwap":791},"2025-04-28",{"date":1387,"open":722,"high":794,"low":722,"close":794,"change":195,"percent_change":985,"volume":542,"transactions":9,"vwap":794},"2025-04-25",{"date":179,"open":711,"high":711,"low":711,"close":711,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":711}]